Franchise Brands plc (AIM:FRAN)
London · Delayed Price · Currency is GBP · Price in GBX 154.00
-1.50 (-0.96%)
Sep 4, 2026, 5:15 PM GMT
Franchise Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 155.50 | 156.00 | 152.54 | 154.00 | 154.00 | -0.96% | 233,354 |
| Sep 3, 2026 | 150.50 | 155.50 | 150.50 | 155.50 | 155.50 | 0.32% | 18,817 |
| Sep 2, 2026 | 155.50 | 155.50 | 150.00 | 155.00 | 155.00 | 1.31% | 177,645 |
| Sep 1, 2026 | 150.50 | 155.50 | 150.50 | 153.00 | 153.00 | -0.65% | 87,815 |
| Aug 28, 2026 | 150.00 | 154.50 | 150.00 | 154.00 | 154.00 | 2.67% | 142,927 |
| Aug 27, 2026 | 150.00 | 155.00 | 150.00 | 150.00 | 150.00 | -0.99% | 69,060 |
| Aug 26, 2026 | 154.50 | 155.50 | 150.00 | 151.50 | 151.50 | -0.66% | 531,883 |
| Aug 25, 2026 | 155.50 | 155.50 | 150.50 | 152.50 | 152.50 | -1.61% | 207,680 |
| Aug 24, 2026 | 155.48 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | 101,741 |
| Aug 21, 2026 | 153.20 | 156.00 | 152.00 | 154.00 | 154.00 | 0.49% | 84,400 |
| Aug 20, 2026 | 150.50 | 155.00 | 151.50 | 153.25 | 153.25 | 0.16% | 92,302 |
| Aug 19, 2026 | 152.96 | 153.50 | 152.00 | 153.00 | 153.00 | 0.66% | 56,535 |
| Aug 18, 2026 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | - | 35,339 |
| Aug 17, 2026 | 154.00 | 153.00 | 150.00 | 152.00 | 152.00 | 0.66% | 385,539 |
| Aug 14, 2026 | 151.58 | 152.00 | 152.00 | 151.00 | 151.00 | -1.31% | 62,922 |
| Aug 13, 2026 | 152.50 | 153.00 | 150.00 | 153.00 | 153.00 | 0.49% | 59,181 |
| Aug 12, 2026 | 152.00 | 153.50 | 149.50 | 152.25 | 152.25 | 1.33% | 75,808 |
| Aug 11, 2026 | 150.00 | 152.00 | 148.00 | 150.25 | 150.25 | 1.01% | 67,716 |
| Aug 10, 2026 | 149.25 | 150.00 | 150.00 | 148.75 | 148.75 | 0.17% | 98,215 |
| Aug 7, 2026 | 148.00 | 150.00 | 142.50 | 148.50 | 148.50 | 2.95% | 211,904 |
| Aug 6, 2026 | 146.50 | 146.50 | 142.00 | 144.25 | 144.25 | -1.37% | 47,828 |
| Aug 5, 2026 | 146.00 | 150.00 | 143.00 | 146.25 | 146.25 | 0.17% | 61,920 |
| Aug 4, 2026 | 146.00 | 149.50 | 145.50 | 146.00 | 146.00 | 0.34% | 68,101 |
| Aug 3, 2026 | 143.50 | 151.00 | 143.00 | 145.50 | 145.50 | -3.96% | 238,084 |
| Jul 31, 2026 | 151.50 | 152.00 | 146.00 | 151.50 | 151.50 | 2.71% | 87,048 |
| Jul 30, 2026 | 148.44 | 151.50 | 145.78 | 147.50 | 147.50 | -0.67% | 107,478 |
| Jul 29, 2026 | 145.00 | 152.00 | 145.50 | 148.50 | 148.50 | 0.34% | 127,637 |
| Jul 28, 2026 | 144.30 | 148.00 | 146.00 | 148.00 | 148.00 | 1.72% | 147,120 |
| Jul 27, 2026 | 147.50 | 147.50 | 143.50 | 145.50 | 145.50 | 1.04% | 333,136 |
| Jul 24, 2026 | 142.50 | 147.00 | 142.00 | 144.00 | 144.00 | -1.37% | 98,484 |
| Jul 23, 2026 | 146.00 | 148.00 | 142.50 | 146.00 | 146.00 | 1.57% | 175,069 |
| Jul 22, 2026 | 146.00 | 146.03 | 142.62 | 143.75 | 143.75 | -0.69% | 103,779 |
| Jul 21, 2026 | 142.00 | 145.34 | 138.78 | 144.75 | 144.75 | 3.02% | 278,580 |
| Jul 20, 2026 | 140.50 | 141.55 | 139.00 | 140.50 | 140.50 | -1.06% | 108,335 |
| Jul 17, 2026 | 137.50 | 142.00 | 137.00 | 142.00 | 142.00 | 1.43% | 105,850 |
| Jul 16, 2026 | 137.50 | 140.00 | 137.50 | 140.00 | 140.00 | 0.90% | 9,206 |
| Jul 15, 2026 | 137.00 | 139.79 | 137.00 | 138.75 | 138.75 | -0.89% | 166,798 |
| Jul 14, 2026 | 137.50 | 140.71 | 137.00 | 140.00 | 140.00 | 0.36% | 77,220 |
| Jul 13, 2026 | 137.00 | 141.00 | 137.00 | 139.50 | 139.50 | -1.76% | 201,853 |
| Jul 10, 2026 | 137.00 | 142.00 | 137.00 | 142.00 | 142.00 | 1.43% | 26,044 |
| Jul 9, 2026 | 143.50 | 140.00 | 140.00 | 140.00 | 140.00 | 0.18% | 41,061 |
| Jul 8, 2026 | 140.76 | 140.00 | 140.00 | 139.75 | 139.75 | -0.89% | 60,707 |
| Jul 7, 2026 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | -0.35% | 218,075 |
| Jul 6, 2026 | 140.00 | 142.40 | 140.00 | 141.50 | 141.50 | - | 17,410 |
| Jul 3, 2026 | 140.00 | 143.00 | 140.00 | 141.50 | 141.50 | -1.05% | 56,789 |
| Jul 2, 2026 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | - | 35,249 |
| Jul 1, 2026 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 1.06% | 28,416 |
| Jun 30, 2026 | 140.00 | 143.00 | 140.00 | 141.50 | 141.50 | -1.74% | 136,935 |
| Jun 29, 2026 | 140.50 | 144.00 | 140.50 | 144.00 | 144.00 | 0.35% | 137,418 |
| Jun 26, 2026 | 141.47 | 143.50 | 142.00 | 143.50 | 143.50 | - | 181,756 |